9330 (株)揚羽 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-10835838825838900838
2024-10-098258368258351,300835
2024-10-088208388128383,600838
2024-10-078108308108259,800825
2024-10-048048258048109,000810
2024-10-0379981579980412,700804
2024-10-028138137987981,300798
2024-10-0180481079880013,200800
2024-09-307888037857964,700796
2024-09-278098218018034,400803
2024-09-2680981379281310,200813
2024-09-258088148038035,100803
2024-09-248138158008035,900803
2024-09-208148148038137,300813
2024-09-1980281579280315,800803
2024-09-188008057818023,400802
2024-09-178068067908001,500800
2024-09-137918047857945,300794
2024-09-127898007807923,500792
2024-09-1182883075177424,800774
2024-09-1079984079983025,200830
2024-09-097677987557969,900796
2024-09-067907927777823,800782
2024-09-0579079677778610,400786
2024-09-0483083079279543,600795
2024-09-0385587483084552,300845
2024-09-02853994845865337,900865
2024-08-3082185982185114,000851
2024-08-298288408258252,300825
2024-08-288238368138308,000830
2024-08-278278338218242,100824
2024-08-268248298178251,300825
2024-08-238188268098265,600826
2024-08-228048228038212,200821
2024-08-218208208088091,600809
2024-08-207938207938095,900809
2024-08-198058087968074,700807
2024-08-168058128028058,800805
2024-08-1580180979680319,300803
2024-08-1477580477179611,400796
2024-08-1375978575977421,400774
2024-08-0976180074575928,800759
2024-08-0873677273575631,400756
2024-08-0770678870673686,800736
2024-08-0675475472174622,000746
2024-08-0577979167468986,200689
2024-08-0285986681582445,200824
2024-08-0191191589089426,500894
2024-07-3191991991291211,000912
2024-07-3091491890791318,800913
2024-07-299221,020913914352,400914
2024-07-2690992690891735,100917
2024-07-25956966922924101,100924
2024-07-241,1211,137972981467,200981
2024-07-231,1501,2121,0011,0911,311,1001,091
2024-07-229551,0959351,095411,4001,095
2024-07-199519519459451,000945
2024-07-1895397693495023,700950
2024-07-179389569389568,300956
2024-07-169361,028935938183,200938
2024-07-129359419289363,000936
2024-07-1192196391794321,000943
2024-07-109239299199224,500922
2024-07-099399429289284,300928
2024-07-0892599592593248,200932
2024-07-059279369279281,900928
2024-07-049319389299304,100930
2024-07-039509509259369,200936
2024-07-0297798695295530,400955
2024-07-0195795794094713,100947
2024-06-2892995091894629,700946
2024-06-2791393289592924,700929
2024-06-2692992990491221,100912
2024-06-2595295692092926,400929
2024-06-249131,032908940173,500940
2024-06-219059149019123,100912
2024-06-209089108909085,900908
2024-06-198989048949035,300903
2024-06-188939008938992,900899
2024-06-179029048928933,200893
2024-06-148899038869035,400903
2024-06-138899008889007,200900
2024-06-128958988828895,700889
2024-06-118818978778956,800895
2024-06-108728858728852,500885
2024-06-078678828678757,400875
2024-06-069039058798794,400879
2024-06-058859158859018,800901
2024-06-048858988858956,000895
2024-06-038839008778969,000896
2024-05-318698908558886,600888
2024-05-308588698448694,200869
2024-05-298768788578573,000857
2024-05-288828938638697,600869
2024-05-278968968768885,500888
2024-05-248968968868932,600893
2024-05-238999018909011,500901
2024-05-229029148768967,600896
2024-05-219129209009122,700912
2024-05-209119239069095,000909
2024-05-178739258669169,500916
2024-05-168648738628733,400873
2024-05-1588089086187019,100870
2024-05-149079149009065,900906
2024-05-139019199019154,000915
2024-05-109089129039081,500908
2024-05-099199199079082,000908
2024-05-089309309179185,300918
2024-05-079179329109308,700930
2024-05-029099169059156,000915
2024-05-019039189039106,800910
2024-04-309109149079101,600910
2024-04-268969178969104,400910
2024-04-258909138909005,200900
2024-04-2489391789389915,100899
2024-04-238838948828932,300893
2024-04-228748838658837,000883
2024-04-1990791285885928,400859
2024-04-188959178959098,900909
2024-04-1789491089089717,000897
2024-04-1690590789189324,200893
2024-04-1592392591191617,900916
2024-04-129319409309317,700931
2024-04-1193193891893010,000930
2024-04-109449469359406,900940
2024-04-0993794492994115,600941
2024-04-0892592890992621,000926
2024-04-0592793291592522,600925
2024-04-0495195192393326,500933
2024-04-0395095993093232,200932
2024-04-0296098595195640,200956
2024-04-0197597594694917,500949
2024-03-2995797695396121,900961
2024-03-2895196594995714,600957
2024-03-2796797195695715,100957
2024-03-2696797296497113,300971
2024-03-2596699296597417,800974
2024-03-2298899896997026,700970
2024-03-211,0091,01598798720,300987
2024-03-199821,0209781,00238,5001,002
2024-03-1896098595798239,600982
2024-03-151,0021,01294995559,300955
2024-03-141,0201,0281,0001,01533,2001,015
2024-03-131,0161,0401,0001,01568,0001,015
2024-03-129791,0349631,02158,6001,021
2024-03-119851,02597397571,700975
2024-03-081,0081,02698499061,600990
2024-03-071,0191,0461,0011,01051,2001,010
2024-03-061,0001,0401,0001,02965,3001,029
2024-03-051,0161,0501,0021,00585,6001,005
2024-03-041,0341,057960985121,300985
2024-03-011,1801,1919961,002243,1001,002
2024-02-291,2301,2801,1641,209164,1001,209
2024-02-281,1881,3201,1691,269260,9001,269
2024-02-271,1921,2151,1271,129146,3001,129
2024-02-261,0761,2861,0721,210381,0001,210
2024-02-221,0301,0571,0251,05356,7001,053
2024-02-211,0001,0489991,02249,9001,022
2024-02-209951,1139951,003353,2001,003
2024-02-1992999992899343,100993
2024-02-1692894392793913,100939
2024-02-1594096492593358,600933
2024-02-1496098596097015,400970
2024-02-1397297295596313,800963
2024-02-099659799549737,400973
2024-02-0898398495396017,700960
2024-02-0798598997898020,100980
2024-02-069971,122983985178,800985
2024-02-059909969859954,500995
2024-02-029879989829868,000986
2024-02-019981,0019859909,600990
2024-01-311,0031,0039939984,700998
2024-01-301,0011,0049951,0008,7001,000
2024-01-291,0021,0089901,0029,8001,002
2024-01-261,0121,0251,0001,00214,1001,002
2024-01-251,0401,0401,0071,01418,0001,014
2024-01-241,0011,0441,0011,03720,3001,037
2024-01-239981,0269961,00132,0001,001
2024-01-229951,00998199419,100994
2024-01-1999499497598012,100980
2024-01-189839949829945,600994
2024-01-179941,00998098129,000981
2024-01-161,0071,01299399623,200996
2024-01-151,0211,0341,0051,00511,0001,005
2024-01-121,0331,0341,0021,01630,4001,016
2024-01-111,0411,0751,0211,03178,0001,031
2024-01-101,0141,1451,0011,045222,9001,045
2024-01-091,0101,02298299927,400999
2024-01-051,0501,05499399791,500997
2024-01-041,1241,2101,0331,054479,0001,054

分割・併合履歴 : なし